Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.499 2.499 2.196 2.237 41,905 +0.08(+3.88%)
Sep 29, 2009 2.243 2.243 2.154 2.154 12,419 -0.11(-4.85%)
Sep 28, 2009 2.561 2.561 2.206 2.263 19,074 -0.07(-2.81%)
Sep 25, 2009 2.206 2.329 1.997 2.329 19,581 +0.11(+5.07%)
Sep 24, 2009 2.352 2.373 2.196 2.216 32,145 -0.15(-6.40%)
Sep 23, 2009 2.446 2.483 2.295 2.368 44,117 -0.13(-5.13%)
Sep 22, 2009 2.399 2.496 2.368 2.496 16,212 +0.09(+3.58%)
Sep 21, 2009 2.311 2.410 2.290 2.410 33,735 +0.19(+8.47%)
Sep 18, 2009 2.258 2.300 2.222 2.222 58,416 -0.07(-2.96%)
Sep 17, 2009 2.347 2.347 2.237 2.289 26,399 -0.09(-3.74%)
Sep 16, 2009 2.269 2.378 2.258 2.378 27,585 +0.10(+4.36%)
Sep 15, 2009 2.274 2.373 2.274 2.279 49,073 -0.02(-0.91%)
Sep 14, 2009 2.290 2.378 2.279 2.300 34,667 +0.03(+1.15%)
Sep 11, 2009 2.258 2.295 2.039 2.274 112,005 +0.01(+0.46%)
Sep 10, 2009 2.546 2.567 2.232 2.263 88,310 -0.30(-11.81%)
Sep 09, 2009 2.619 2.666 2.462 2.567 48,857 -0.02(-0.61%)
Sep 08, 2009 2.399 2.582 2.399 2.582 31,080 +0.25(+10.51%)
Sep 04, 2009 2.483 2.483 2.337 2.337 45,303 -0.14(-5.70%)
Sep 03, 2009 2.399 2.545 2.394 2.478 72,775 +0.08(+3.49%)
Sep 02, 2009 2.535 2.535 2.321 2.394 109,319 -0.14(-5.57%)
Sep 01, 2009 2.650 2.666 2.478 2.535 210,123 -0.11(-4.15%)
Aug 31, 2009 2.483 2.666 2.483 2.645 165,834 +0.16(+6.53%)
Aug 28, 2009 2.405 2.598 2.405 2.483 219,675 +0.08(+3.49%)
Aug 27, 2009 2.326 2.399 2.326 2.399 56,312 +0.01(+0.44%)
Aug 26, 2009 2.347 2.389 2.325 2.389 279,924 +0.04(+1.56%)
Aug 25, 2009 2.122 2.352 2.117 2.352 294,354 +0.24(+11.11%)
Aug 24, 2009 1.840 2.138 1.840 2.117 148,386 +0.36(+20.18%)
Aug 21, 2009 1.756 1.892 1.756 1.762 26,179 -0.04(-2.03%)
Aug 20, 2009 1.688 1.918 1.673 1.798 117,812 +0.05(+2.99%)
Aug 19, 2009 1.594 1.746 1.594 1.746 20,197 +0.16(+10.23%)
Aug 18, 2009 1.568 1.615 1.411 1.584 27,376 -0.04(-2.26%)
Aug 17, 2009 1.600 1.636 1.600 1.621 18,148 +0.07(+4.38%)
Aug 14, 2009 1.636 1.636 1.553 1.553 18,154 -0.10(-6.01%)
Aug 13, 2009 1.594 1.683 1.594 1.652 11,477 +0.06(+3.61%)
Aug 12, 2009 1.730 1.730 1.594 1.594 34,496 -0.13(-7.58%)
Aug 11, 2009 1.594 1.725 1.594 1.725 15,187 +0.16(+10.00%)
Aug 10, 2009 1.594 1.615 1.568 1.568 23,164 -0.07(-4.15%)
Aug 07, 2009 1.600 1.641 1.573 1.636 15,655 +0.04(+2.62%)
Aug 06, 2009 1.573 1.694 1.550 1.594 21,230 +0.01(+0.66%)
Aug 05, 2009 1.542 1.584 1.411 1.584 37,169 +0.07(+4.84%)
Aug 04, 2009 1.432 1.511 1.422 1.511 30,615 +0.11(+8.24%)
Aug 03, 2009 1.276 1.458 1.276 1.396 29,423 +0.09(+6.80%)
Jul 31, 2009 1.234 1.333 1.234 1.307 7,540 +0.04(+2.88%)
Jul 30, 2009 1.265 1.312 1.171 1.270 60,941 +0.03(+2.10%)
Jul 29, 2009 1.302 1.307 1.244 1.244 7,426 -0.06(-4.80%)
Jul 28, 2009 1.234 1.307 1.132 1.307 26,137 +0.06(+5.04%)
Jul 27, 2009 1.249 1.255 1.202 1.244 24,007 -0.01(-0.83%)
Jul 24, 2009 0.9200 1.276 0.9200 1.255 58,479 -0.03(-2.04%)
Jul 23, 2009 1.281 1.328 1.281 1.281 13,350 -0.08(-6.13%)
Jul 22, 2009 1.281 1.364 1.281 1.364 15,435 +0.08(+6.10%)
Jul 21, 2009 1.370 1.370 1.277 1.286 11,738 -0.08(-5.75%)
Jul 20, 2009 1.343 1.364 1.318 1.364 9,373 +0.07(+5.24%)
Jul 17, 2009 1.323 1.359 1.296 1.296 10,555 -0.06(-4.25%)
Jul 16, 2009 1.343 1.359 1.343 1.354 2,106 +0.02(+1.57%)
Jul 15, 2009 1.354 1.385 1.333 1.333 59,069 -0.04(-2.67%)
Jul 14, 2009 1.354 1.370 1.333 1.370 14,752 +0.02(+1.55%)
Jul 13, 2009 1.260 1.349 1.255 1.349 33,205 -0.03(-1.90%)
Jul 10, 2009 1.359 1.375 1.338 1.375 32,128 +0.02(+1.54%)
Jul 09, 2009 1.359 1.385 1.343 1.354 38,202 -0.02(-1.14%)
Jul 08, 2009 1.453 1.453 1.359 1.370 6,071 +0.01(+0.77%)
Jul 07, 2009 1.354 1.385 1.349 1.359 18,521 +0.01(+0.39%)
Jul 06, 2009 1.354 1.380 1.354 1.354 51,799 -0.08(-5.82%)
Jul 02, 2009 1.359 1.438 1.359 1.438 14,318 +0.08(+5.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.